651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,194700,2377323920,10230,10230,10230,10230,0
|
|
20230927,194600,2377323920,10230,10230,10230,10230,0
|
|
20230927,194500,2377323920,10230,10230,10230,10230,0
|
|
20230927,194400,2377323920,10230,10230,10230,10230,0
|
|
20230927,194300,2377323920,10230,10230,10230,10230,0
|
|
20230927,194200,2377323920,10230,10230,10230,10230,0
|
|
20230927,194100,2377323920,10230,10230,10230,10230,0
|
|
20230927,194000,2377323920,10230,10230,10230,10230,0
|
|
20230927,193900,2377323920,10230,10230,10230,10230,0
|
|
20230927,193800,2377323920,10230,10230,10230,10230,0
|
|
20230927,193700,2377323920,10230,10230,10230,10230,0
|
|
20230927,193600,2377323920,10230,10230,10230,10230,0
|
|
20230927,193500,2377323920,10230,10230,10230,10230,0
|
|
20230927,193400,2377323920,10230,10230,10230,10230,0
|
|
20230927,193300,2377323920,10230,10230,10230,10230,0
|
|
20230927,193200,2377323920,10230,10230,10230,10230,0
|
|
20230927,193100,2377323920,10230,10230,10230,10230,0
|
|
20230927,193000,2377323920,10230,10230,10230,10230,0
|
|
20230927,192900,2377323920,10230,10230,10230,10230,0
|
|
20230927,192800,2377323920,10230,10230,10230,10230,0
|
|
20230927,192700,2377323920,10230,10230,10230,10230,0
|
|
20230927,192600,2377323920,10230,10230,10230,10230,0
|
|
20230927,192500,2377323920,10230,10230,10230,10230,0
|
|
20230927,192400,2377323920,10230,10230,10230,10230,0
|
|
20230927,192300,2377323920,10230,10230,10230,10230,0
|
|
20230927,192200,2377323920,10230,10230,10230,10230,0
|
|
20230927,192100,2377323920,10230,10230,10230,10230,0
|
|
20230927,192000,2377323920,10230,10230,10230,10230,0
|
|
20230927,191900,2377323920,10230,10230,10230,10230,0
|
|
20230927,191800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,191700,2377323920,10230,10230,10230,10230,0
|
|
20230927,191600,2377323920,10230,10230,10230,10230,0
|
|
20230927,191500,2377323920,10230,10230,10230,10230,0
|
|
20230927,191400,2377323920,10230,10230,10230,10230,0
|
|
20230927,191300,2377323920,10230,10230,10230,10230,0
|
|
20230927,191200,2377323920,10230,10230,10230,10230,0
|
|
20230927,191100,2377323920,10230,10230,10230,10230,0
|
|
20230927,191000,2377323920,10230,10230,10230,10230,0
|
|
20230927,190900,2377323920,10230,10230,10230,10230,0
|
|
20230927,190800,2377323920,10230,10230,10230,10230,0
|
|
20230927,190700,2377323920,10230,10230,10230,10230,0
|
|
20230927,190600,2377323920,10230,10230,10230,10230,0
|
|
20230927,190500,2377323920,10230,10230,10230,10230,0
|
|
20230927,190400,2377323920,10230,10230,10230,10230,0
|
|
20230927,190300,2377323920,10230,10230,10230,10230,0
|
|
20230927,190200,2377323920,10230,10230,10230,10230,0
|
|
20230927,190100,2377323920,10230,10230,10230,10230,0
|
|
20230927,190000,2377323920,10230,10230,10230,10230,0
|
|
20230927,185900,2377323920,10230,10230,10230,10230,0
|
|
20230927,185800,2377323920,10230,10230,10230,10230,0
|
|
20230927,185700,2377323920,10230,10230,10230,10230,0
|
|
20230927,185600,2377323920,10230,10230,10230,10230,0
|
|
20230927,185500,2377323920,10230,10230,10230,10230,0
|
|
20230927,185400,2377323920,10230,10230,10230,10230,0
|
|
20230927,185300,2377323920,10230,10230,10230,10230,0
|
|
20230927,185200,2377323920,10230,10230,10230,10230,0
|
|
20230927,185100,2377323920,10230,10230,10230,10230,0
|
|
20230927,185000,2377323920,10230,10230,10230,10230,0
|
|
20230927,184900,2377323920,10230,10230,10230,10230,0
|
|
20230927,184800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,184700,2377323920,10230,10230,10230,10230,0
|
|
20230927,184600,2377323920,10230,10230,10230,10230,0
|
|
20230927,184500,2377323920,10230,10230,10230,10230,0
|
|
20230927,184400,2377323920,10230,10230,10230,10230,0
|
|
20230927,184300,2377323920,10230,10230,10230,10230,0
|
|
20230927,184200,2377323920,10230,10230,10230,10230,0
|
|
20230927,184100,2377323920,10230,10230,10230,10230,0
|
|
20230927,184000,2377323920,10230,10230,10230,10230,0
|
|
20230927,183900,2377323920,10230,10230,10230,10230,0
|
|
20230927,183800,2377323920,10230,10230,10230,10230,0
|
|
20230927,183700,2377323920,10230,10230,10230,10230,0
|
|
20230927,183600,2377323920,10230,10230,10230,10230,0
|
|
20230927,183500,2377323920,10230,10230,10230,10230,0
|
|
20230927,183400,2377323920,10230,10230,10230,10230,0
|
|
20230927,183300,2377323920,10230,10230,10230,10230,0
|
|
20230927,183200,2377323920,10230,10230,10230,10230,0
|
|
20230927,183100,2377323920,10230,10230,10230,10230,0
|
|
20230927,183000,2377323920,10230,10230,10230,10230,0
|
|
20230927,182900,2377323920,10230,10230,10230,10230,0
|
|
20230927,182800,2377323920,10230,10230,10230,10230,0
|
|
20230927,182700,2377323920,10230,10230,10230,10230,0
|
|
20230927,182600,2377323920,10230,10230,10230,10230,0
|
|
20230927,182500,2377323920,10230,10230,10230,10230,0
|
|
20230927,182400,2377323920,10230,10230,10230,10230,0
|
|
20230927,182300,2377323920,10230,10230,10230,10230,0
|
|
20230927,182200,2377323920,10230,10230,10230,10230,0
|
|
20230927,182100,2377323920,10230,10230,10230,10230,0
|
|
20230927,182000,2377323920,10230,10230,10230,10230,0
|
|
20230927,181900,2377323920,10230,10230,10230,10230,0
|
|
20230927,181800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,181700,2377323920,10230,10230,10230,10230,0
|
|
20230927,181600,2377323920,10230,10230,10230,10230,0
|
|
20230927,181500,2377323920,10230,10230,10230,10230,0
|
|
20230927,181400,2377323920,10230,10230,10230,10230,0
|
|
20230927,181300,2377323920,10230,10230,10230,10230,0
|
|
20230927,181200,2377323920,10230,10230,10230,10230,0
|
|
20230927,181100,2377323920,10230,10230,10230,10230,0
|
|
20230927,181000,2377323920,10230,10230,10230,10230,0
|
|
20230927,180900,2377323920,10230,10230,10230,10230,0
|
|
20230927,180800,2377323920,10230,10230,10230,10230,0
|
|
20230927,180700,2377323920,10230,10230,10230,10230,0
|
|
20230927,180600,2377323920,10230,10230,10230,10230,0
|
|
20230927,180500,2377323920,10230,10230,10230,10230,0
|
|
20230927,180400,2377323920,10230,10230,10230,10230,0
|
|
20230927,180300,2377323920,10230,10230,10230,10230,0
|
|
20230927,180200,2377323920,10230,10230,10230,10230,0
|
|
20230927,180100,2377323920,10230,10230,10230,10230,0
|
|
20230927,180000,2377323920,10230,10230,10230,10230,0
|
|
20230927,175900,2377323920,10230,10230,10230,10230,0
|
|
20230927,175800,2377323920,10230,10230,10230,10230,0
|
|
20230927,175700,2377323920,10230,10230,10230,10230,0
|
|
20230927,175600,2377323920,10230,10230,10230,10230,0
|
|
20230927,175500,2377323920,10230,10230,10230,10230,0
|
|
20230927,175400,2377323920,10230,10230,10230,10230,0
|
|
20230927,175300,2377323920,10230,10230,10230,10230,0
|
|
20230927,175200,2377323920,10230,10230,10230,10230,0
|
|
20230927,175100,2377323920,10230,10230,10230,10230,0
|
|
20230927,175000,2377323920,10230,10230,10230,10230,0
|
|
20230927,174900,2377323920,10230,10230,10230,10230,0
|
|
20230927,174800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,174700,2377323920,10230,10230,10230,10230,0
|
|
20230927,174600,2377323920,10230,10230,10230,10230,0
|
|
20230927,174500,2377323920,10230,10230,10230,10230,0
|
|
20230927,174400,2377323920,10230,10230,10230,10230,0
|
|
20230927,174300,2377323920,10230,10230,10230,10230,0
|
|
20230927,174200,2377323920,10230,10230,10230,10230,0
|
|
20230927,174100,2377323920,10230,10230,10230,10230,0
|
|
20230927,174000,2377323920,10230,10230,10230,10230,0
|
|
20230927,173900,2377323920,10230,10230,10230,10230,0
|
|
20230927,173800,2377323920,10230,10230,10230,10230,0
|
|
20230927,173700,2377323920,10230,10230,10230,10230,0
|
|
20230927,173600,2377323920,10230,10230,10230,10230,0
|
|
20230927,173500,2377323920,10230,10230,10230,10230,0
|
|
20230927,173400,2377323920,10230,10230,10230,10230,0
|
|
20230927,173300,2377323920,10230,10230,10230,10230,0
|
|
20230927,173200,2377323920,10230,10230,10230,10230,0
|
|
20230927,173100,2377323920,10230,10230,10230,10230,0
|
|
20230927,173000,2377323920,10230,10230,10230,10230,0
|
|
20230927,172900,2377323920,10230,10230,10230,10230,0
|
|
20230927,172800,2377323920,10230,10230,10230,10230,0
|
|
20230927,172700,2377323920,10230,10230,10230,10230,0
|
|
20230927,172600,2377323920,10230,10230,10230,10230,0
|
|
20230927,172500,2377323920,10230,10230,10230,10230,0
|
|
20230927,172400,2377323920,10230,10230,10230,10230,0
|
|
20230927,172300,2377323920,10230,10230,10230,10230,0
|
|
20230927,172200,2377323920,10230,10230,10230,10230,0
|
|
20230927,172100,2377323920,10230,10230,10230,10230,0
|
|
20230927,172000,2377323920,10230,10230,10230,10230,0
|
|
20230927,171900,2377323920,10230,10230,10230,10230,0
|
|
20230927,171800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,171700,2377323920,10230,10230,10230,10230,0
|
|
20230927,171600,2377323920,10230,10230,10230,10230,0
|
|
20230927,171500,2377323920,10230,10230,10230,10230,0
|
|
20230927,171400,2377323920,10230,10230,10230,10230,0
|
|
20230927,171300,2377323920,10230,10230,10230,10230,0
|
|
20230927,171200,2377323920,10230,10230,10230,10230,0
|
|
20230927,171100,2377323920,10230,10230,10230,10230,0
|
|
20230927,171000,2377323920,10230,10230,10230,10230,0
|
|
20230927,170900,2377323920,10230,10230,10230,10230,0
|
|
20230927,170800,2377323920,10230,10230,10230,10230,0
|
|
20230927,170700,2377323920,10230,10230,10230,10230,0
|
|
20230927,170600,2377323920,10230,10230,10230,10230,0
|
|
20230927,170500,2377323920,10230,10230,10230,10230,0
|
|
20230927,170400,2377323920,10230,10230,10230,10230,0
|
|
20230927,170300,2377323920,10230,10230,10230,10230,0
|
|
20230927,170200,2377323920,10230,10230,10230,10230,0
|
|
20230927,170100,2377323920,10230,10230,10230,10230,0
|
|
20230927,170000,2377323920,10230,10230,10230,10230,0
|
|
20230927,165900,2377323920,10230,10230,10230,10230,0
|
|
20230927,165800,2377323920,10230,10230,10230,10230,0
|
|
20230927,165700,2377323920,10230,10230,10230,10230,0
|
|
20230927,165600,2377323920,10230,10230,10230,10230,0
|
|
20230927,165500,2377323920,10230,10230,10230,10230,0
|
|
20230927,165400,2377323920,10230,10230,10230,10230,0
|
|
20230927,165300,2377323920,10230,10230,10230,10230,0
|
|
20230927,165200,2377323920,10230,10230,10230,10230,0
|
|
20230927,165100,2377323920,10230,10230,10230,10230,0
|
|
20230927,165000,2377323920,10230,10230,10230,10230,0
|
|
20230927,164900,2377323920,10230,10230,10230,10230,0
|
|
20230927,164800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,164700,2377323920,10230,10230,10230,10230,0
|
|
20230927,164600,2377323920,10230,10230,10230,10230,0
|
|
20230927,164500,2377323920,10230,10230,10230,10230,0
|
|
20230927,164400,2377323920,10230,10230,10230,10230,0
|
|
20230927,164300,2377323920,10230,10230,10230,10230,0
|
|
20230927,164200,2377323920,10230,10230,10230,10230,0
|
|
20230927,164100,2377323920,10230,10230,10230,10230,0
|
|
20230927,164000,2377323920,10230,10230,10230,10230,0
|
|
20230927,163900,2377323920,10230,10230,10230,10230,0
|
|
20230927,163800,2377323920,10230,10230,10230,10230,0
|
|
20230927,163700,2377323920,10230,10230,10230,10230,0
|
|
20230927,163600,2377323920,10230,10230,10230,10230,0
|
|
20230927,163500,2377323920,10230,10230,10230,10230,0
|
|
20230927,163400,2377323920,10230,10230,10230,10230,0
|
|
20230927,163300,2377323920,10230,10230,10230,10230,0
|
|
20230927,163200,2377323920,10230,10230,10230,10230,0
|
|
20230927,163100,2377323920,10230,10230,10230,10230,0
|
|
20230927,163000,2377323920,10230,10230,10230,10230,0
|
|
20230927,162900,2377323920,10230,10230,10230,10230,0
|
|
20230927,162800,2377323920,10230,10230,10230,10230,0
|
|
20230927,162700,2377323920,10230,10230,10230,10230,0
|
|
20230927,162600,2377323920,10230,10230,10230,10230,0
|
|
20230927,162500,2377323920,10230,10230,10230,10230,0
|
|
20230927,162400,2377323920,10230,10230,10230,10230,0
|
|
20230927,162300,2377323920,10230,10230,10230,10230,0
|
|
20230927,162200,2377323920,10230,10230,10230,10230,0
|
|
20230927,162100,2377323920,10230,10230,10230,10230,0
|
|
20230927,162000,2377323920,10230,10230,10230,10230,0
|
|
20230927,161900,2377323920,10230,10230,10230,10230,0
|
|
20230927,161800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,161700,2377323920,10230,10230,10230,10230,0
|
|
20230927,161600,2377323920,10230,10230,10230,10230,0
|
|
20230927,161500,2377323920,10230,10230,10230,10230,0
|
|
20230927,161400,2377323920,10230,10230,10230,10230,0
|
|
20230927,161300,2377323920,10230,10230,10230,10230,0
|
|
20230927,161200,2377323920,10230,10230,10230,10230,0
|
|
20230927,161100,2377323920,10230,10230,10230,10230,0
|
|
20230927,161000,2377323920,10230,10230,10230,10230,0
|
|
20230927,160900,2377323920,10230,10230,10230,10230,0
|
|
20230927,160800,2377323920,10230,10230,10230,10230,0
|
|
20230927,160700,2377323920,10230,10230,10230,10230,0
|
|
20230927,160600,2377323920,10230,10230,10230,10230,0
|
|
20230927,160500,2377323920,10230,10230,10230,10230,0
|
|
20230927,160400,2377323920,10230,10230,10230,10230,0
|
|
20230927,160300,2377323920,10230,10230,10230,10230,0
|
|
20230927,160200,2377323920,10230,10230,10230,10230,0
|
|
20230927,160100,2377323920,10230,10230,10230,10230,0
|
|
20230927,160000,2377323920,10230,10230,10230,10230,0
|
|
20230927,155900,2377323920,10230,10230,10230,10230,0
|
|
20230927,155800,2377323920,10230,10230,10230,10230,0
|
|
20230927,155700,2377323920,10230,10230,10230,10230,0
|
|
20230927,155600,2377323920,10230,10230,10230,10230,0
|
|
20230927,155500,2377323920,10230,10230,10230,10230,0
|
|
20230927,155400,2377323920,10230,10230,10230,10230,0
|
|
20230927,155300,2377323920,10230,10230,10230,10230,0
|
|
20230927,155200,2377323920,10230,10230,10230,10230,0
|
|
20230927,155100,2377323920,10230,10230,10230,10230,0
|
|
20230927,155000,2377323920,10230,10230,10230,10230,0
|
|
20230927,154900,2377323920,10230,10230,10230,10230,0
|
|
20230927,154800,2377323920,10230,10230,10230,10230,14886
|
|
20230927,154700,2377323920,10230,10230,10230,10230,0
|
|
20230927,154600,2377323920,10230,10230,10230,10230,0
|
|
20230927,154500,2377323920,10230,10230,10230,10230,0
|
|
20230927,154400,2377323920,10230,10230,10230,10230,0
|
|
20230927,154300,2377323920,10230,10230,10230,10230,0
|
|
20230927,154200,2377323920,10230,10230,10230,10230,0
|
|
20230927,154100,2377323920,10230,10230,10230,10230,0
|
|
20230927,154000,2377323920,10230,10230,10230,10230,0
|
|
20230927,153900,2377323920,10230,10230,10230,10230,0
|
|
20230927,153800,2377323920,10230,10230,10230,10230,0
|
|
20230927,153700,2377323920,10230,10230,10230,10230,0
|
|
20230927,153600,2377323920,10230,10230,10230,10230,0
|
|
20230927,153500,2377323920,10230,10230,10230,10230,0
|
|
20230927,153400,2377323920,10230,10230,10230,10230,0
|
|
20230927,153300,2377323920,10230,10230,10230,10230,0
|
|
20230927,153200,2377323920,10230,10230,10230,10230,0
|
|
20230927,153100,2377323920,10230,10230,10230,10230,0
|
|
20230927,153000,2377323920,10230,10230,10230,10230,14886
|
|
20230927,152900,2225040140,10240,10240,10240,10240,0
|
|
20230927,152800,2225040140,10240,10240,10240,10240,0
|
|
20230927,152700,2225040140,10240,10240,10240,10240,0
|
|
20230927,152600,2225040140,10240,10240,10240,10240,0
|
|
20230927,152500,2225040140,10240,10240,10240,10240,0
|
|
20230927,152400,2225040140,10240,10240,10240,10240,0
|
|
20230927,152300,2225040140,10240,10240,10240,10240,0
|
|
20230927,152200,2225040140,10240,10240,10240,10240,0
|
|
20230927,152100,2225040140,10240,10240,10240,10240,0
|
|
20230927,152000,2225040140,10240,10240,10240,10240,0
|
|
20230927,151900,2225040140,10240,10250,10250,10240,625
|
|
20230927,151800,2218635630,10240,10250,10250,10240,1590
|
|
20230927,151700,2202352880,10250,10240,10250,10240,1421
|
|
20230927,151600,2187791420,10240,10250,10250,10240,830
|
|
20230927,151500,2179291670,10250,10250,10250,10240,449
|
|
20230927,151400,2174690510,10250,10240,10250,10240,1515
|
|
20230927,151300,2159176670,10250,10250,10250,10240,798
|
|
20230927,151200,2150998230,10250,10240,10250,10240,8173
|
|
20230927,151100,2067271980,10240,10240,10240,10230,123
|
|
20230927,151000,2066012470,10240,10220,10240,10220,3532
|
|
20230927,150900,2029879200,10230,10230,10230,10230,128
|
|
20230927,150800,2028569760,10230,10230,10230,10220,500
|
|
20230927,150700,2023457420,10220,10230,10230,10220,107
|
|
20230927,150600,2022363310,10230,10220,10230,10220,125
|
|
20230927,150500,2021085560,10230,10230,10230,10220,491
|
|
20230927,150400,2016066950,10230,10230,10230,10220,49
|
|
20230927,150300,2015565710,10230,10230,10230,10220,90
|
|
20230927,150200,2014645760,10230,10220,10230,10220,442
|
|
20230927,150100,2010126080,10220,10220,10230,10220,164
|
|
20230927,150000,2008449920,10230,10230,10230,10220,100
|
|
20230927,145900,2007427670,10230,10230,10230,10220,20
|
|
20230927,145800,2007223090,10220,10220,10230,10220,102
|
|
20230927,145700,2006180640,10220,10220,10220,10210,538
|
|
20230927,145600,2000682380,10220,10210,10220,10210,2594
|
|
20230927,145500,1974171730,10220,10210,10220,10210,665
|
|
20230927,145400,1967381970,10210,10210,10210,10210,245
|
|
20230927,145300,1964880520,10210,10210,10210,10210,5
|
|
20230927,145200,1964829470,10210,10200,10210,10200,142
|
|
20230927,145100,1963379840,10200,10210,10210,10200,39
|
|
20230927,145000,1962981660,10170,10180,10190,10170,1295
|
|
20230927,144900,1949803760,10190,10190,10190,10190,12
|
|
20230927,144800,1949681480,10190,10210,10210,10180,1490
|
|
20230927,144700,1934492230,10200,10210,10210,10200,204
|
|
20230927,144600,1932410540,10200,10210,10210,10200,1137
|
|
20230927,144500,1920810230,10220,10210,10220,10210,215
|
|
20230927,144400,1918614950,10210,10210,10210,10210,138
|
|
20230927,144300,1917205970,10210,10210,10220,10210,372
|
|
20230927,144200,1913407830,10210,10210,10210,10200,476
|
|
20230927,144100,1908549870,10210,10210,10210,10210,151
|
|
20230927,144000,1907008160,10210,10200,10210,10200,186
|
|
20230927,143900,1905110940,10200,10200,10210,10200,129
|
|
20230927,143800,1903795120,10200,10190,10210,10190,1641
|
|
20230927,143700,1887042490,10190,10200,10210,10190,600
|
|
20230927,143600,1880922850,10200,10200,10210,10200,235
|
|
20230927,143500,1878525190,10200,10200,10200,10200,1351
|
|
20230927,143400,1864744990,10200,10200,10200,10190,94
|
|
20230927,143300,1863786280,10200,10190,10200,10190,575
|
|
20230927,143200,1857926120,10190,10190,10190,10190,217
|
|
20230927,143100,1855714890,10180,10190,10190,10180,131
|
|
20230927,143000,1854380010,10180,10190,10190,10180,94
|
|
20230927,142900,1853422520,10190,10190,10190,10190,322
|
|
20230927,142800,1850141340,10190,10190,10190,10190,178
|
|
20230927,142700,1848327520,10190,10190,10190,10190,25
|
|
20230927,142600,1848072770,10190,10190,10190,10190,55
|
|
20230927,142500,1847512320,10180,10180,10190,10180,106
|
|
20230927,142400,1846432270,10180,10170,10180,10170,120
|
|
20230927,142300,1845211630,10180,10190,10190,10180,159
|
|
20230927,142200,1843592880,10190,10180,10190,10180,102
|
|
20230927,142100,1842553510,10160,10150,10180,10150,7874
|
|
20230927,142000,1762539810,10150,10140,10150,10140,256
|
|
20230927,141900,1759942280,10140,10140,10140,10140,0
|
|
20230927,141800,1759942280,10140,10150,10150,10140,552
|
|
20230927,141700,1754344900,10150,10150,10150,10150,3
|
|
20230927,141600,1754314450,10150,10140,10150,10140,767
|
|
20230927,141500,1746537050,10140,10150,10150,10140,260
|
|
20230927,141400,1743900150,10150,10150,10150,10150,29
|
|
20230927,141300,1743605800,10150,10140,10150,10140,353
|
|
20230927,141200,1740026360,10150,10150,10150,10150,109
|
|
20230927,141100,1738920010,10150,10150,10150,10150,41
|
|
20230927,141000,1738503860,10140,10140,10150,10140,351
|
|
20230927,140900,1734943050,10150,10150,10150,10150,34
|
|
20230927,140800,1734597950,10150,10150,10150,10150,4
|
|
20230927,140700,1734557350,10140,10140,10140,10140,1055
|
|
20230927,140600,1723859650,10140,10140,10140,10140,120
|
|
20230927,140500,1722642850,10130,10140,10140,10130,150
|
|
20230927,140400,1721122850,10140,10140,10140,10140,50
|
|
20230927,140300,1720615850,10140,10130,10140,10130,269
|
|
20230927,140200,1717888870,10120,10130,10130,10120,74
|
|
20230927,140100,1717139300,10130,10130,10130,10130,18
|
|
20230927,140000,1716956960,10140,10130,10140,10130,1560
|
|
20230927,135900,1701139970,10130,10130,10130,10130,115
|
|
20230927,135800,1699975020,10130,10120,10130,10120,280
|
|
20230927,135700,1697139120,10120,10140,10140,10120,842
|
|
20230927,135600,1688610050,10130,10140,10140,10130,55
|
|
20230927,135500,1688052880,10150,10150,10150,10140,52
|
|
20230927,135400,1687525100,10150,10150,10150,10150,71
|
|
20230927,135300,1686804450,10150,10150,10150,10150,0
|
|
20230927,135200,1686804450,10150,10140,10150,10140,263
|
|
20230927,135100,1684135830,10140,10150,10150,10130,75
|
|
20230927,135000,1683375750,10150,10150,10150,10150,1
|
|
20230927,134900,1683365600,10150,10140,10150,10140,5
|
|
20230927,134800,1683314890,10140,10130,10140,10130,234
|
|
20230927,134700,1680942380,10130,10140,10140,10130,234
|
|
20230927,134600,1678571930,10140,10140,10140,10140,244
|
|
20230927,134500,1676097770,10140,10140,10150,10140,2367
|
|
20230927,134400,1652096340,10140,10130,10140,10130,100
|
|
20230927,134300,1651083290,10130,10130,10130,10130,93
|
|
20230927,134200,1650141200,10140,10130,10140,10130,2280
|
|
20230927,134100,1627044570,10130,10130,10130,10130,1
|
|
20230927,134000,1627034440,10130,10130,10130,10130,351
|
|
20230927,133900,1623478810,10130,10130,10130,10130,5
|
|
20230927,133800,1623428160,10120,10120,10120,10120,1837
|
|
20230927,133700,1604837720,10120,10120,10120,10110,82
|
|
20230927,133600,1604008180,10110,10120,10120,10110,809
|
|
20230927,133500,1595829100,10120,10120,10120,10110,65
|
|
20230927,133400,1595171400,10120,10120,10120,10120,2
|
|
20230927,133300,1595151160,10110,10110,10110,10110,451
|
|
20230927,133200,1590591550,10110,10100,10110,10100,2
|
|
20230927,133100,1590571340,10100,10130,10130,10100,1764
|
|
20230927,133000,1572723360,10120,10130,10130,10120,149
|
|
20230927,132900,1571214090,10130,10130,10130,10130,103
|
|
20230927,132800,1570170700,10130,10130,10130,10130,1429
|
|
20230927,132700,1555694930,10130,10130,10130,10130,806
|
|
20230927,132600,1547530150,10120,10130,10130,10120,59
|
|
20230927,132500,1546932540,10130,10120,10130,10120,127
|
|
20230927,132400,1545646530,10120,10120,10130,10120,99
|
|
20230927,132300,1544644630,10120,10120,10120,10120,10
|
|
20230927,132200,1544543430,10120,10120,10120,10120,951
|
|
20230927,132100,1534919310,10120,10120,10120,10110,211
|
|
20230927,132000,1532784220,10120,10120,10120,10120,208
|
|
20230927,131900,1530679260,10120,10120,10120,10120,37
|
|
20230927,131800,1530304820,10120,10110,10120,10110,47
|
|
20230927,131700,1529829640,10120,10120,10120,10120,126
|
|
20230927,131600,1528554520,10120,10110,10120,10100,1142
|
|
20230927,131500,1517008230,10110,10110,10110,10110,53
|
|
20230927,131400,1516472400,10110,10110,10110,10110,34
|
|
20230927,131300,1516128660,10100,10110,10110,10100,29
|
|
20230927,131200,1515835600,10110,10100,10110,10100,42
|
|
20230927,131100,1515411050,10100,10110,10110,10100,36
|
|
20230927,131000,1515047110,10100,10100,10100,10100,164
|
|
20230927,130900,1513390710,10100,10110,10110,10100,48
|
|
20230927,130800,1512905560,10110,10110,10110,10110,1
|
|
20230927,130700,1512895450,10100,10100,10110,10100,137
|
|
20230927,130600,1511511410,10100,10100,10110,10080,319
|
|
20230927,130500,1508289230,10100,10100,10100,10060,1838
|
|
20230927,130400,1489750650,10100,10100,10110,10100,54
|
|
20230927,130300,1489204920,10100,10100,10110,10100,80
|
|
20230927,130200,1488396420,10110,10100,10110,10100,83
|
|
20230927,130100,1487557740,10110,10110,10110,10110,41
|
|
20230927,130000,1487143230,10110,10100,10110,10100,633
|
|
20230927,125900,1480748520,10100,10100,10110,10100,3244
|
|
20230927,125800,1447983790,10100,10100,10100,10090,477
|
|
20230927,125700,1443167200,10100,10100,10100,10100,160
|
|
20230927,125600,1441551200,10100,10100,10100,10100,382
|
|
20230927,125500,1437693000,10100,10090,10100,10090,487
|
|
20230927,125400,1432774310,10100,10100,10100,10100,70
|
|
20230927,125300,1432067310,10100,10100,10100,10100,29
|
|
20230927,125200,1431774410,10100,10100,10100,10100,33
|
|
20230927,125100,1431441110,10100,10090,10100,10090,167
|
|
20230927,125000,1429755140,10090,10090,10090,10090,195
|
|
20230927,124900,1427787590,10100,10090,10100,10090,43
|
|
20230927,124800,1427353390,10090,10100,10100,10090,240
|
|
20230927,124700,1424931780,10090,10080,10100,10080,670
|
|
20230927,124600,1418173740,10080,10080,10080,10080,34
|
|
20230927,124500,1417831020,10080,10070,10080,10070,31
|
|
20230927,124400,1417518840,10080,10080,10080,10080,40
|
|
20230927,124300,1417115640,10070,10080,10080,10070,42
|
|
20230927,124200,1416692680,10080,10060,10080,10060,3038
|
|
20230927,124100,1386118600,10050,10050,10060,10050,121
|
|
20230927,124000,1384902230,10060,10050,10060,10050,67
|
|
20230927,123900,1384228860,10060,10060,10060,10060,33
|
|
20230927,123800,1383896880,10060,10060,10060,10050,284
|
|
20230927,123700,1381042340,10060,10060,10060,10060,62
|
|
20230927,123600,1380418620,10060,10060,10060,10060,46
|
|
20230927,123500,1379955860,10060,10060,10060,10050,4
|
|
20230927,123400,1379915630,10060,10050,10060,10050,41
|
|
20230927,123300,1379503230,10060,10060,10060,10060,33
|
|
20230927,123200,1379171250,10060,10060,10060,10060,202
|
|
20230927,123100,1377139130,10070,10070,10070,10070,123
|
|
20230927,123000,1375900520,10070,10070,10080,10070,533
|
|
20230927,122900,1370533200,10080,10080,10080,10080,38
|
|
20230927,122800,1370150160,10080,10070,10080,10070,78
|
|
20230927,122700,1369364320,10080,10080,10080,10080,0
|
|
20230927,122600,1369364320,10080,10070,10080,10070,89
|
|
20230927,122500,1368467730,10080,10080,10080,10080,13
|
|
20230927,122400,1368336690,10080,10080,10080,10080,67
|
|
20230927,122300,1367661330,10080,10080,10080,10080,38
|
|
20230927,122200,1367278290,10080,10080,10080,10080,1
|
|
20230927,122100,1367268210,10080,10080,10080,10080,33
|
|
20230927,122000,1366935570,10080,10080,10080,10080,1
|
|
20230927,121900,1366925490,10080,10070,10080,10070,121
|
|
20230927,121800,1365706690,10070,10080,10080,10070,357
|
|
20230927,121700,1362111370,10080,10060,10080,10050,507
|
|
20230927,121600,1357008570,10060,10060,10060,10060,84
|
|
20230927,121500,1356163530,10060,10050,10060,10050,195
|
|
20230927,121400,1354203330,10060,10060,10060,10060,48
|
|
20230927,121300,1353720450,10060,10060,10060,10060,44
|
|
20230927,121200,1353277810,10060,10060,10060,10060,11
|
|
20230927,121100,1353167150,10060,10060,10060,10060,33
|
|
20230927,121000,1352835170,10060,10060,10080,10060,392
|
|
20230927,120900,1348888290,10060,10060,10060,10060,110
|
|
20230927,120800,1347781690,10060,10060,10060,10060,133
|
|
20230927,120700,1346443710,10060,10060,10060,10060,49
|
|
20230927,120600,1345950770,10050,10060,10060,10050,267
|
|
20230927,120500,1343266790,10060,10070,10070,10060,673
|
|
20230927,120400,1336496400,10070,10070,10070,10070,53
|
|
20230927,120300,1335962690,10070,10070,10070,10070,404
|
|
20230927,120200,1331894410,10080,10070,10080,10070,422
|
|
20230927,120100,1327644660,10080,10080,10080,10080,55
|
|
20230927,120000,1327090260,10080,10080,10080,10080,374
|
|
20230927,115900,1323320340,10090,10090,10090,10090,63
|
|
20230927,115800,1322684670,10090,10090,10090,10090,57
|
|
20230927,115700,1322109540,10090,10090,10090,10090,0
|
|
20230927,115600,1322109540,10090,10090,10090,10090,33
|
|
20230927,115500,1321776570,10090,10080,10090,10080,191
|
|
20230927,115400,1319850460,10090,10090,10090,10090,12
|
|
20230927,115300,1319729380,10090,10090,10100,10090,443
|
|
20230927,115200,1315259180,10090,10090,10090,10090,11
|
|
20230927,115100,1315148190,10090,10090,10090,10090,49
|
|
20230927,115000,1314653780,10080,10090,10090,10080,71
|
|
20230927,114900,1313937400,10090,10090,10090,10090,0
|
|
20230927,114800,1313937400,10090,10080,10090,10080,136
|
|
20230927,114700,1312566120,10080,10080,10080,10080,164
|
|
20230927,114600,1310913000,10080,10070,10080,10070,378
|
|
20230927,114500,1307105220,10070,10080,10080,10070,194
|
|
20230927,114400,1305151310,10080,10080,10080,10080,2
|
|
20230927,114300,1305131150,10080,10080,10080,10080,35
|
|
20230927,114200,1304778350,10080,10080,10080,10080,330
|
|
20230927,114100,1301451950,10080,10080,10080,10080,35
|
|
20230927,114000,1301099150,10080,10080,10090,10080,326
|
|
20230927,113900,1297810990,10080,10080,10080,10070,12
|
|
20230927,113800,1297690040,10080,10070,10090,10070,639
|
|
20230927,113700,1291245270,10080,10080,10080,10080,13
|
|
20230927,113600,1291114230,10080,10080,10080,10080,33
|
|
20230927,113500,1290781590,10080,10070,10080,10070,52
|
|
20230927,113400,1290257530,10080,10070,10080,10070,144
|
|
20230927,113300,1288807220,10070,10060,10070,10060,102
|
|
20230927,113200,1287780750,10060,10060,10060,10060,30
|
|
20230927,113100,1287478950,10070,10070,10070,10070,67
|
|
20230927,113000,1286804260,10070,10070,10070,10070,37
|
|
20230927,112900,1286431670,10070,10070,10070,10070,633
|
|
20230927,112800,1280057360,10080,10070,10080,10070,154
|
|
20230927,112700,1278505050,10090,10070,10090,10060,2449
|
|
20230927,112600,1253853850,10070,10080,10080,10070,1062
|
|
20230927,112500,1243159090,10080,10080,10080,10080,1
|
|
20230927,112400,1243149010,10060,10060,10060,10060,68
|
|
20230927,112300,1242464930,10070,10080,10080,10070,206
|
|
20230927,112200,1240390050,10100,10070,10100,10070,1048
|
|
20230927,112100,1229835190,10060,10070,10080,10060,610
|
|
20230927,112000,1223694970,10070,10090,10090,10070,1832
|
|
20230927,111900,1205237800,10080,10090,10090,10080,5
|
|
20230927,111800,1205187370,10090,10090,10090,10090,334
|
|
20230927,111700,1201817310,10100,10090,10100,10090,7
|
|
20230927,111600,1201746660,10100,10100,10100,10100,96
|
|
20230927,111500,1200777060,10100,10110,10110,10100,739
|
|
20230927,111400,1193309470,10120,10120,10120,10120,24
|
|
20230927,111300,1193066590,10120,10120,10120,10120,64
|
|
20230927,111200,1192418910,10120,10130,10130,10120,383
|
|
20230927,111100,1188542110,10130,10130,10130,10130,1
|
|
20230927,111000,1188531980,10130,10120,10130,10120,38
|
|
20230927,110900,1188147090,10130,10130,10130,10130,115
|
|
20230927,110800,1186982140,10120,10120,10120,10120,76
|
|
20230927,110700,1186213020,10120,10120,10120,10120,309
|
|
20230927,110600,1183085940,10120,10130,10130,10120,283
|
|
20230927,110500,1180219940,10140,10140,10140,10140,89
|
|
20230927,110400,1179317480,10130,10140,10140,10130,125
|
|
20230927,110300,1178050270,10140,10140,10140,10140,531
|
|
20230927,110200,1172665930,10140,10140,10140,10140,132
|
|
20230927,110100,1171327450,10130,10140,10140,10130,121
|
|
20230927,110000,1170101570,10140,10140,10140,10130,428
|
|
20230927,105900,1165762150,10130,10140,10140,10130,56
|
|
20230927,105800,1165194840,10140,10130,10140,10130,93
|
|
20230927,105700,1164252420,10130,10130,10130,10130,1777
|
|
20230927,105600,1146251410,10120,10120,10120,10120,3004
|
|
20230927,105500,1115850930,10120,10120,10120,10110,436
|
|
20230927,105400,1111442140,10110,10110,10110,10110,1316
|
|
20230927,105300,1098137380,10110,10100,10110,10100,144
|
|
20230927,105200,1096682660,10100,10110,10110,10100,575
|
|
20230927,105100,1090874800,10110,10100,10110,10100,17
|
|
20230927,105000,1090703050,10100,10100,10110,10100,143
|
|
20230927,104900,1089258410,10100,10100,10100,10100,285
|
|
20230927,104800,1086379910,10100,10100,10100,10090,817
|
|
20230927,104700,1078135550,10100,10100,10100,10100,77
|
|
20230927,104600,1077357850,10110,10110,10110,10110,10
|
|
20230927,104500,1077256750,10110,10100,10110,10100,284
|
|
20230927,104400,1074388340,10100,10100,10100,10090,1138
|
|
20230927,104300,1062896020,10110,10110,10110,10110,40
|
|
20230927,104200,1062491620,10110,10110,10110,10110,353
|
|
20230927,104100,1058922790,10110,10110,10110,10110,1201
|
|
20230927,104000,1046780680,10110,10110,10110,10110,659
|
|
20230927,103900,1040118190,10110,10110,10110,10110,5
|
|
20230927,103800,1040067640,10110,10110,10110,10110,1482
|
|
20230927,103700,1025084620,10110,10110,10110,10110,15
|
|
20230927,103600,1024932970,10080,10100,10100,10080,1258
|
|
20230927,103500,1012240400,10100,10110,10110,10100,339
|
|
20230927,103400,1008814180,10100,10110,10110,10100,1538
|
|
20230927,103300,993272600,10120,10110,10120,10110,91
|
|
20230927,103200,992351890,10120,10110,10120,10110,159
|
|
20230927,103100,990742940,10120,10120,10120,10110,158
|
|
20230927,103000,989144740,10110,10110,10110,10110,123
|
|
20230927,102900,987901210,10110,10110,10110,10110,146
|
|
20230927,102800,986425150,10110,10120,10120,10110,1977
|
|
20230927,102700,966437160,10110,10120,10120,10110,37
|
|
20230927,102600,966062750,10110,10110,10120,10110,552
|
|
20230927,102500,960478790,10120,10090,10120,10090,1308
|
|
20230927,102400,947264030,10090,10080,10090,10080,2006
|
|
20230927,102300,927030960,10080,10080,10080,10080,35
|
|
20230927,102200,926678160,10070,10080,10080,10070,517
|
|
20230927,102100,921471890,10080,10070,10080,10070,31
|
|
20230927,102000,921159510,10070,10070,10070,10070,739
|
|
20230927,101900,913717780,10070,10060,10070,10060,175
|
|
20230927,101800,911955540,10070,10060,10070,10060,146
|
|
20230927,101700,910486320,10060,10070,10070,10060,125
|
|
20230927,101600,909228570,10070,10060,10070,10060,1519
|
|
20230927,101500,893940360,10050,10040,10050,10040,2006
|
|
20230927,101400,873781560,10050,10040,10060,10040,1102
|
|
20230927,101300,862713580,10040,10050,10050,10040,431
|
|
20230927,101200,858382090,10050,10060,10060,10050,11
|
|
20230927,101100,858271440,10050,10050,10050,10050,822
|
|
20230927,101000,850010340,10050,10050,10050,10050,3
|
|
20230927,100900,849980190,10050,10040,10050,10020,84
|
|
20230927,100800,849136900,10050,10050,10050,10050,1362
|
|
20230927,100700,835448800,10050,10050,10050,10050,252
|
|
20230927,100600,832916200,10050,10020,10050,10020,1590
|
|
20230927,100500,816960720,10030,10020,10030,10020,218
|
|
20230927,100400,814776140,10020,10030,10030,10020,1030
|
|
20230927,100300,804455240,10030,10030,10030,10030,314
|
|
20230927,100200,801305820,10030,10030,10030,10030,120
|
|
20230927,100100,800102220,10030,10040,10040,10030,100
|
|
20230927,100000,799099020,10040,10040,10040,10030,86
|
|
20230927,095900,798236190,10030,10050,10050,10030,246
|
|
20230927,095800,795764890,10050,10050,10050,10050,17
|
|
20230927,095700,795594040,10040,10060,10060,10040,1014
|
|
20230927,095600,785406080,10050,10050,10050,10050,43
|
|
20230927,095500,784973930,10050,10040,10050,10040,21
|
|
20230927,095400,784762970,10040,10050,10050,10040,90
|
|
20230927,095300,783859120,10040,10060,10060,10040,702
|
|
20230927,095200,776802680,10060,10060,10060,10060,120
|
|
20230927,095100,775595480,10060,10070,10070,10060,92
|
|
20230927,095000,774669060,10070,10070,10070,10070,14
|
|
20230927,094900,774528080,10060,10060,10060,10050,268
|
|
20230927,094800,771832690,10060,10050,10060,10050,37
|
|
20230927,094700,771460830,10050,10050,10060,10050,425
|
|
20230927,094600,767187490,10060,10060,10060,10050,32
|
|
20230927,094500,766865670,10050,10060,10060,10050,1180
|
|
20230927,094400,755006630,10060,10060,10060,10060,1
|
|
20230927,094300,754996570,10060,10050,10080,10050,894
|
|
20230927,094200,745995770,10060,10080,10080,10060,462
|
|
20230927,094100,741345240,10070,10080,10090,10070,586
|
|
20230927,094000,735434010,10090,10060,10090,10060,4530
|
|
20230927,093900,689811230,10060,10040,10060,10040,5400
|
|
20230927,093800,635509530,10050,10040,10050,10040,2265
|
|
20230927,093700,612768880,10040,10020,10040,10020,6035
|
|
20230927,093600,552254820,10020,10020,10020,10010,1164
|
|
20230927,093500,540603010,10020,10010,10020,10010,940
|
|
20230927,093400,531192940,10010,10010,10010,10010,553
|
|
20230927,093300,525657410,10010,10020,10020,10010,80
|
|
20230927,093200,524856440,10020,10010,10030,10010,236
|
|
20230927,093100,522492680,10020,10000,10020,9990,3700
|
|
20230927,093000,485494980,10000,9990,10000,9980,1296
|
|
20230927,092900,472554450,9980,9990,9990,9980,1161
|
|
20230927,092800,460959930,9990,9990,10000,9990,647
|
|
20230927,092700,454496200,9980,10000,10000,9980,1054
|
|
20230927,092600,443965930,10010,10000,10010,10000,384
|
|
20230927,092500,440124380,10000,10010,10010,10000,864
|
|
20230927,092400,431484240,10020,10010,10020,10000,2420
|
|
20230927,092300,407279100,10020,10020,10020,10010,308
|
|
20230927,092200,404193740,10030,10030,10030,10030,391
|
|
20230927,092100,400272010,10030,10030,10040,10030,247
|
|
20230927,092000,397794490,10030,10010,10030,10010,81
|
|
20230927,091900,396982760,10040,10010,10050,10010,1071
|
|
20230927,091800,386250470,10010,10040,10040,10010,299
|
|
20230927,091700,383251700,10050,10040,10050,10040,522
|
|
20230927,091600,378008930,10040,10040,10040,10010,528
|
|
20230927,091500,372716150,10040,10060,10060,10010,794
|
|
20230927,091400,364750970,10040,10040,10050,10000,2760
|
|
20230927,091300,337086240,10040,10030,10040,10030,957
|
|
20230927,091200,327478100,10040,10040,10040,10030,485
|
|
20230927,091100,322609700,10040,10050,10050,10040,504
|
|
20230927,091000,317545540,10040,10040,10050,10030,210
|
|
20230927,090900,315437340,10040,10050,10050,10040,269
|
|
20230927,090800,312735650,10050,10060,10060,10050,349
|
|
20230927,090700,309226030,10060,10040,10070,10040,856
|
|
20230927,090600,300619990,10040,10020,10050,10020,2790
|
|
20230927,090500,272617610,10020,10000,10030,10000,6987
|
|
20230927,090400,202725960,10000,9950,10000,9950,2185
|
|
20230927,090300,180930970,9940,9950,9970,9940,2633
|
|
20230927,090200,154728130,9940,9940,9960,9920,1974
|
|
20230927,090100,135099260,9950,9960,9970,9930,466
|
|
20230927,090000,130464740,9970,9900,10000,9900,13163
|